---円
ＴＡＫＩＳＡＷＡの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/02/26 | 1,268.0 | 1,274.0 | 1,234.0 | 1,246.0 | 1,246.0 | 10,200 |
| 2020/02/25 | 1,307.0 | 1,307.0 | 1,223.0 | 1,268.0 | 1,268.0 | 23,300 |
| 2020/02/21 | 1,282.0 | 1,298.0 | 1,276.0 | 1,277.0 | 1,277.0 | 8,700 |
| 2020/02/20 | 1,316.0 | 1,318.0 | 1,285.0 | 1,285.0 | 1,285.0 | 17,200 |
| 2020/02/19 | 1,327.0 | 1,327.0 | 1,311.0 | 1,311.0 | 1,311.0 | 4,500 |
| 2020/02/18 | 1,333.0 | 1,333.0 | 1,313.0 | 1,313.0 | 1,313.0 | 16,800 |
| 2020/02/17 | 1,335.0 | 1,344.0 | 1,328.0 | 1,332.0 | 1,332.0 | 6,800 |
| 2020/02/14 | 1,331.0 | 1,341.0 | 1,331.0 | 1,335.0 | 1,335.0 | 4,500 |
| 2020/02/13 | 1,335.0 | 1,337.0 | 1,326.0 | 1,334.0 | 1,334.0 | 8,000 |
| 2020/02/12 | 1,338.0 | 1,354.0 | 1,335.0 | 1,335.0 | 1,335.0 | 5,700 |
| 2020/02/10 | 1,343.0 | 1,349.0 | 1,333.0 | 1,335.0 | 1,335.0 | 11,200 |
| 2020/02/07 | 1,331.0 | 1,359.0 | 1,328.0 | 1,359.0 | 1,359.0 | 17,900 |
| 2020/02/06 | 1,352.0 | 1,380.0 | 1,328.0 | 1,328.0 | 1,328.0 | 14,500 |
| 2020/02/05 | 1,352.0 | 1,368.0 | 1,341.0 | 1,343.0 | 1,343.0 | 10,100 |
| 2020/02/04 | 1,332.0 | 1,346.0 | 1,312.0 | 1,346.0 | 1,346.0 | 7,400 |
| 2020/02/03 | 1,300.0 | 1,343.0 | 1,300.0 | 1,332.0 | 1,332.0 | 5,600 |
| 2020/01/31 | 1,342.0 | 1,356.0 | 1,335.0 | 1,342.0 | 1,342.0 | 3,200 |
| 2020/01/30 | 1,357.0 | 1,357.0 | 1,333.0 | 1,349.0 | 1,349.0 | 10,000 |
| 2020/01/29 | 1,355.0 | 1,366.0 | 1,349.0 | 1,357.0 | 1,357.0 | 3,000 |
| 2020/01/28 | 1,354.0 | 1,357.0 | 1,338.0 | 1,351.0 | 1,351.0 | 10,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ＴＡＫＩＳＡＷＡの取引履歴を振り返りませんか？
ＴＡＫＩＳＡＷＡの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
